Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2024 | 53.50p | 56.00p | 53.37p | 54.50p | 641982 |
26/04/2024 | 53.50p | 53.50p | 52.80p | 53.50p | 490057 |
25/04/2024 | 54.00p | 54.00p | 53.00p | 53.50p | 343403 |
24/04/2024 | 53.50p | 54.19p | 53.45p | 54.00p | 768141 |
23/04/2024 | 53.50p | 53.80p | 53.10p | 53.50p | 314964 |
22/04/2024 | 51.50p | 53.50p | 51.50p | 53.50p | 664103 |
19/04/2024 | 53.00p | 53.00p | 50.00p | 51.50p | 993335 |
18/04/2024 | 53.00p | 53.75p | 52.00p | 53.00p | 250343 |
17/04/2024 | 53.00p | 54.40p | 52.20p | 53.00p | 292683 |
16/04/2024 | 55.00p | 55.25p | 52.00p | 53.00p | 534576 |
15/04/2024 | 55.50p | 56.70p | 55.10p | 55.50p | 522259 |
12/04/2024 | 54.50p | 56.90p | 54.50p | 55.50p | 812940 |
11/04/2024 | 53.50p | 55.70p | 53.30p | 54.50p | 757635 |
10/04/2024 | 54.00p | 54.34p | 52.33p | 53.50p | 451556 |
09/04/2024 | 55.00p | 55.24p | 53.25p | 54.00p | 528392 |
08/04/2024 | 55.00p | 55.96p | 54.00p | 55.00p | 814794 |
05/04/2024 | 55.80p | 56.00p | 54.00p | 55.00p | 831405 |
04/04/2024 | 54.50p | 57.00p | 53.50p | 56.00p | 891675 |
03/04/2024 | 52.50p | 55.70p | 52.10p | 54.50p | 630440 |
02/04/2024 | 50.00p | 54.90p | 50.00p | 52.50p | 815364 |
28/03/2024 | 50.00p | 50.58p | 49.00p | 50.00p | 494296 |
27/03/2024 | 52.00p | 52.00p | 48.50p | 50.00p | 597897 |
26/03/2024 | 53.00p | 53.90p | 51.00p | 51.50p | 533543 |
25/03/2024 | 51.50p | 53.00p | 51.50p | 53.00p | 525776 |
22/03/2024 | 53.50p | 53.70p | 51.50p | 51.50p | 516286 |
21/03/2024 | 52.00p | 54.90p | 51.52p | 53.50p | 188466 |
20/03/2024 | 53.00p | 53.00p | 51.50p | 51.50p | 130388 |
19/03/2024 | 53.00p | 53.00p | 50.60p | 51.50p | 153276 |
18/03/2024 | 51.00p | 53.74p | 50.51p | 53.00p | 702657 |
15/03/2024 | 50.00p | 51.90p | 48.45p | 51.00p | 517992 |
14/03/2024 | 52.30p | 52.30p | 48.15p | 50.00p | 1051491 |
13/03/2024 | 52.70p | 53.01p | 51.50p | 52.80p | 507560 |
12/03/2024 | 51.50p | 53.00p | 51.16p | 52.70p | 529273 |
11/03/2024 | 54.00p | 55.00p | 51.05p | 51.50p | 746661 |
08/03/2024 | 53.20p | 56.94p | 53.20p | 54.00p | 614112 |
07/03/2024 | 52.00p | 54.00p | 51.66p | 53.80p | 550870 |
06/03/2024 | 51.50p | 53.00p | 51.15p | 52.00p | 220133 |
05/03/2024 | 53.00p | 53.56p | 51.21p | 51.50p | 406985 |
04/03/2024 | 52.00p | 54.90p | 52.00p | 53.20p | 365720 |
01/03/2024 | 53.20p | 53.20p | 51.05p | 52.00p | 2530012 |
29/02/2024 | 54.00p | 54.29p | 52.00p | 53.20p | 433148 |
28/02/2024 | 54.50p | 55.00p | 53.25p | 54.00p | 187658 |
27/02/2024 | 52.50p | 54.90p | 52.50p | 54.50p | 408014 |
26/02/2024 | 53.90p | 53.90p | 50.00p | 52.50p | 758782 |
23/02/2024 | 56.00p | 56.00p | 53.64p | 54.40p | 775394 |
22/02/2024 | 57.00p | 57.00p | 55.26p | 56.00p | 882971 |
21/02/2024 | 58.50p | 58.50p | 56.22p | 57.00p | 906892 |
20/02/2024 | 59.50p | 60.00p | 58.60p | 59.30p | 613516 |
19/02/2024 | 60.50p | 60.85p | 59.00p | 59.70p | 773997 |
16/02/2024 | 60.50p | 60.95p | 60.30p | 60.50p | 170809 |
15/02/2024 | 60.50p | 60.75p | 60.00p | 60.50p | 404630 |
14/02/2024 | 60.60p | 60.60p | 59.00p | 60.50p | 460740 |
13/02/2024 | 62.20p | 62.96p | 60.25p | 61.00p | 1038017 |
12/02/2024 | 60.00p | 62.50p | 59.25p | 62.20p | 531725 |
09/02/2024 | 60.00p | 60.00p | 56.40p | 59.50p | 1113974 |
08/02/2024 | 64.00p | 64.10p | 59.00p | 60.50p | 699894 |
07/02/2024 | 63.50p | 64.40p | 63.25p | 64.00p | 610662 |
06/02/2024 | 64.00p | 65.00p | 62.56p | 65.00p | 526174 |
05/02/2024 | 64.00p | 65.00p | 63.25p | 64.00p | 700477 |
02/02/2024 | 64.80p | 66.46p | 63.00p | 65.00p | 1385173 |
01/02/2024 | 62.00p | 65.80p | 62.00p | 64.80p | 1493365 |
31/01/2024 | 59.50p | 63.25p | 59.00p | 61.60p | 1346935 |
30/01/2024 | 58.80p | 61.00p | 57.85p | 59.00p | 1162803 |
29/01/2024 | 59.00p | 59.00p | 57.60p | 58.80p | 488065 |
26/01/2024 | 60.00p | 60.00p | 58.09p | 59.00p | 577682 |
25/01/2024 | 62.00p | 62.70p | 60.00p | 60.00p | 872234 |
24/01/2024 | 62.00p | 63.00p | 61.51p | 62.80p | 484432 |
23/01/2024 | 61.50p | 62.60p | 59.66p | 61.40p | 1974884 |
22/01/2024 | 63.50p | 63.50p | 61.12p | 62.00p | 3295369 |
19/01/2024 | 65.50p | 66.00p | 62.50p | 63.00p | 1568776 |
18/01/2024 | 64.00p | 65.90p | 63.82p | 65.50p | 1706516 |
17/01/2024 | 67.00p | 67.00p | 63.13p | 64.40p | 1765056 |
16/01/2024 | 66.00p | 68.69p | 66.00p | 67.00p | 2574510 |
15/01/2024 | 60.50p | 66.80p | 60.50p | 66.00p | 3970442 |
12/01/2024 | 57.10p | 61.00p | 56.95p | 61.00p | 2677217 |
11/01/2024 | 58.60p | 58.60p | 56.02p | 57.00p | 805059 |
10/01/2024 | 56.00p | 59.70p | 55.75p | 57.80p | 1183882 |
09/01/2024 | 55.00p | 56.08p | 54.10p | 56.00p | 523499 |
08/01/2024 | 55.00p | 55.65p | 54.04p | 55.00p | 351403 |
05/01/2024 | 55.00p | 55.90p | 54.75p | 55.00p | 385881 |
04/01/2024 | 55.80p | 56.00p | 54.02p | 55.00p | 418522 |
03/01/2024 | 55.90p | 56.80p | 55.30p | 55.60p | 460839 |
02/01/2024 | 54.00p | 56.76p | 53.75p | 55.90p | 842696 |
29/12/2023 | 54.00p | 55.00p | 53.41p | 54.00p | 284312 |
28/12/2023 | 56.00p | 56.28p | 53.00p | 54.40p | 518569 |
27/12/2023 | 56.00p | 57.00p | 55.27p | 56.00p | 132926 |
22/12/2023 | 55.40p | 56.50p | 55.00p | 56.00p | 329493 |
21/12/2023 | 55.20p | 55.84p | 53.15p | 55.00p | 611247 |
20/12/2023 | 56.00p | 56.00p | 54.00p | 55.20p | 722217 |
19/12/2023 | 58.00p | 58.75p | 55.74p | 56.00p | 651263 |
18/12/2023 | 58.20p | 58.20p | 57.00p | 57.80p | 217198 |
15/12/2023 | 56.00p | 58.90p | 55.26p | 58.20p | 390540 |
14/12/2023 | 57.50p | 58.49p | 56.00p | 56.00p | 292446 |
13/12/2023 | 57.00p | 58.93p | 56.10p | 57.00p | 418340 |
12/12/2023 | 57.80p | 59.00p | 56.40p | 57.00p | 393833 |
11/12/2023 | 56.00p | 58.60p | 55.58p | 58.40p | 275365 |
08/12/2023 | 55.40p | 57.00p | 55.01p | 56.00p | 192645 |
07/12/2023 | 57.00p | 57.45p | 54.17p | 55.40p | 309702 |
06/12/2023 | 57.70p | 57.95p | 56.10p | 57.00p | 328270 |
05/12/2023 | 57.10p | 58.10p | 56.90p | 57.70p | 527673 |
04/12/2023 | 54.70p | 58.15p | 54.60p | 57.60p | 952084 |
01/12/2023 | 53.50p | 54.97p | 53.10p | 54.70p | 545422 |
30/11/2023 | 54.00p | 54.00p | 52.80p | 53.50p | 470653 |
29/11/2023 | 54.00p | 55.00p | 53.05p | 54.20p | 309910 |
28/11/2023 | 54.00p | 54.00p | 53.06p | 54.00p | 210453 |
27/11/2023 | 54.00p | 54.28p | 53.00p | 54.00p | 191641 |
24/11/2023 | 55.00p | 55.70p | 53.90p | 55.00p | 441558 |
23/11/2023 | 54.50p | 56.00p | 54.15p | 55.00p | 282029 |
22/11/2023 | 55.80p | 56.24p | 54.05p | 54.50p | 364554 |
21/11/2023 | 54.50p | 57.50p | 54.50p | 55.80p | 904098 |
20/11/2023 | 54.00p | 54.90p | 53.37p | 54.50p | 453576 |
17/11/2023 | 53.00p | 55.00p | 53.00p | 54.60p | 558271 |
16/11/2023 | 53.00p | 54.20p | 52.46p | 54.20p | 258876 |
15/11/2023 | 52.50p | 53.50p | 52.16p | 52.80p | 170405 |
14/11/2023 | 51.00p | 53.00p | 50.76p | 52.40p | 921554 |
13/11/2023 | 50.00p | 52.00p | 49.20p | 50.60p | 650541 |
10/11/2023 | 49.00p | 50.90p | 49.00p | 50.00p | 1289136 |
09/11/2023 | 47.75p | 49.34p | 47.58p | 49.00p | 692049 |
08/11/2023 | 47.00p | 48.75p | 47.00p | 47.75p | 359568 |
07/11/2023 | 48.00p | 48.00p | 46.00p | 47.50p | 583915 |
06/11/2023 | 49.00p | 49.09p | 46.50p | 48.00p | 490456 |
03/11/2023 | 49.50p | 49.81p | 48.25p | 49.00p | 630050 |
02/11/2023 | 48.50p | 50.00p | 47.00p | 49.60p | 1447362 |
01/11/2023 | 48.25p | 50.00p | 48.00p | 48.50p | 841103 |
31/10/2023 | 46.50p | 48.50p | 46.06p | 48.25p | 1385693 |
30/10/2023 | 47.50p | 47.50p | 45.50p | 47.00p | 559970 |
27/10/2023 | 47.75p | 48.50p | 46.05p | 47.50p | 402632 |
26/10/2023 | 49.00p | 49.65p | 46.55p | 48.50p | 662831 |
25/10/2023 | 47.00p | 49.90p | 47.00p | 49.50p | 883408 |
24/10/2023 | 47.00p | 47.99p | 46.55p | 47.50p | 212646 |
23/10/2023 | 49.25p | 49.25p | 46.10p | 47.00p | 821975 |
20/10/2023 | 48.25p | 50.00p | 47.10p | 49.25p | 1728133 |
19/10/2023 | 48.00p | 48.50p | 47.80p | 47.80p | 330268 |
18/10/2023 | 47.50p | 48.49p | 47.28p | 48.00p | 572211 |
17/10/2023 | 47.50p | 47.74p | 47.25p | 47.50p | 627031 |
16/10/2023 | 48.00p | 48.00p | 47.13p | 47.50p | 620655 |
13/10/2023 | 47.25p | 48.20p | 47.10p | 48.20p | 679105 |
12/10/2023 | 47.00p | 47.94p | 47.00p | 47.50p | 818386 |
11/10/2023 | 46.00p | 47.50p | 45.71p | 47.00p | 842799 |
10/10/2023 | 43.00p | 46.00p | 43.00p | 46.00p | 867828 |
09/10/2023 | 45.75p | 45.75p | 42.50p | 43.00p | 1058211 |
06/10/2023 | 44.75p | 47.00p | 44.10p | 45.75p | 470673 |
05/10/2023 | 44.25p | 46.00p | 43.60p | 44.75p | 954874 |
04/10/2023 | 46.25p | 46.25p | 44.20p | 44.25p | 1027569 |
03/10/2023 | 48.50p | 48.63p | 45.01p | 46.00p | 1652004 |
02/10/2023 | 51.50p | 52.00p | 48.00p | 48.50p | 1103862 |
29/09/2023 | 52.00p | 53.50p | 51.05p | 52.00p | 1268918 |
28/09/2023 | 50.00p | 52.00p | 49.06p | 52.00p | 1525813 |
27/09/2023 | 52.00p | 52.68p | 49.17p | 50.00p | 1504538 |
26/09/2023 | 54.50p | 56.00p | 51.50p | 52.00p | 1505794 |
25/09/2023 | 52.00p | 57.00p | 52.00p | 54.40p | 2495047 |
22/09/2023 | 50.30p | 53.20p | 49.13p | 53.20p | 1094446 |
21/09/2023 | 51.00p | 51.70p | 50.00p | 50.60p | 443614 |
20/09/2023 | 52.50p | 52.95p | 51.00p | 51.00p | 791024 |
19/09/2023 | 51.50p | 53.00p | 50.90p | 52.50p | 1048007 |
18/09/2023 | 52.00p | 52.65p | 49.21p | 51.50p | 1035696 |
15/09/2023 | 51.50p | 54.00p | 51.00p | 52.00p | 1559000 |
14/09/2023 | 48.50p | 52.78p | 48.50p | 52.00p | 1880166 |
13/09/2023 | 49.00p | 49.40p | 48.00p | 48.50p | 272807 |
12/09/2023 | 47.75p | 50.00p | 47.75p | 49.00p | 754399 |
11/09/2023 | 47.50p | 48.10p | 46.31p | 47.50p | 655464 |
08/09/2023 | 47.75p | 48.50p | 47.01p | 47.50p | 398963 |
07/09/2023 | 48.75p | 48.75p | 47.13p | 47.75p | 485536 |
06/09/2023 | 47.75p | 50.40p | 47.05p | 48.75p | 1297929 |
05/09/2023 | 48.50p | 48.70p | 46.50p | 48.00p | 879205 |
04/09/2023 | 46.50p | 49.00p | 46.20p | 49.00p | 1546687 |
01/09/2023 | 43.50p | 46.50p | 43.50p | 46.25p | 1065852 |
31/08/2023 | 42.00p | 44.50p | 42.00p | 43.50p | 879999 |
30/08/2023 | 41.50p | 42.45p | 40.50p | 42.00p | 584784 |
29/08/2023 | 41.00p | 42.73p | 40.81p | 41.50p | 696833 |
25/08/2023 | 41.50p | 41.50p | 40.10p | 40.75p | 120120 |
24/08/2023 | 40.50p | 42.00p | 40.50p | 41.60p | 160349 |
23/08/2023 | 41.75p | 42.44p | 40.14p | 40.50p | 307210 |
22/08/2023 | 39.00p | 42.69p | 39.00p | 41.75p | 726060 |
21/08/2023 | 37.25p | 40.00p | 36.65p | 39.00p | 260335 |
18/08/2023 | 37.25p | 37.50p | 36.16p | 37.25p | 240738 |
17/08/2023 | 38.00p | 38.00p | 36.30p | 37.25p | 119977 |
16/08/2023 | 39.00p | 39.00p | 37.55p | 38.00p | 28899 |
15/08/2023 | 39.00p | 39.00p | 38.28p | 39.00p | 123089 |
14/08/2023 | 39.25p | 39.40p | 38.76p | 39.00p | 209695 |
11/08/2023 | 39.00p | 40.00p | 38.00p | 39.50p | 381091 |
10/08/2023 | 39.00p | 39.70p | 38.00p | 39.00p | 321481 |
09/08/2023 | 39.00p | 40.00p | 39.00p | 39.00p | 117853 |
08/08/2023 | 37.75p | 40.00p | 37.00p | 39.00p | 367537 |
07/08/2023 | 37.00p | 38.60p | 36.70p | 38.60p | 307626 |
04/08/2023 | 36.50p | 37.38p | 36.50p | 37.00p | 109742 |
03/08/2023 | 38.00p | 38.00p | 36.00p | 36.50p | 341184 |
02/08/2023 | 38.75p | 39.50p | 37.50p | 38.50p | 47294 |
01/08/2023 | 38.75p | 39.50p | 38.39p | 38.75p | 107647 |
31/07/2023 | 36.75p | 39.50p | 36.18p | 38.75p | 175706 |
28/07/2023 | 37.25p | 37.37p | 36.00p | 36.00p | 233492 |
27/07/2023 | 37.25p | 37.70p | 36.75p | 37.25p | 185907 |
26/07/2023 | 37.25p | 37.29p | 36.63p | 37.25p | 116278 |
25/07/2023 | 37.25p | 37.33p | 36.50p | 37.25p | 12879 |
24/07/2023 | 37.25p | 37.47p | 36.50p | 37.25p | 19118 |
21/07/2023 | 37.25p | 37.25p | 36.50p | 37.25p | 26592 |
20/07/2023 | 37.25p | 37.85p | 36.50p | 37.25p | 241363 |
19/07/2023 | 36.25p | 37.86p | 36.25p | 37.25p | 84470 |
18/07/2023 | 36.25p | 37.00p | 36.25p | 36.25p | 152093 |
17/07/2023 | 36.25p | 37.00p | 36.25p | 36.25p | 30462 |
*Close Price adjusted for both dividends and splits